Guangzhou KDT Machinery Group Co., Ltd. Class A 002833
SZSE · China · Producer Manufacturing
CNY 19.33+0.55 (+2.93%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.33 | +2.93% | CNY 18.84 | CNY 19.58 | CNY 18.84 | 10.02M |
| 2026-09-29 | CNY 18.78 | +1.68% | CNY 18.35 | CNY 18.93 | CNY 18.27 | 4.98M |
| 2026-09-28 | CNY 18.47 | +0.82% | CNY 18.28 | CNY 18.75 | CNY 18.22 | 3.77M |
| 2026-09-24 | CNY 18.32 | -1.93% | CNY 18.60 | CNY 18.75 | CNY 18.29 | 2.84M |
| 2026-09-23 | CNY 18.68 | +1.36% | CNY 18.44 | CNY 18.75 | CNY 18.36 | 2.69M |
| 2026-09-22 | CNY 18.43 | -0.22% | CNY 18.47 | CNY 18.58 | CNY 18.30 | 1.74M |
| 2026-09-21 | CNY 18.47 | +0.82% | CNY 18.32 | CNY 18.49 | CNY 18.26 | 2.39M |
| 2026-09-18 | CNY 18.32 | +2.81% | CNY 17.95 | CNY 18.56 | CNY 17.95 | 4.06M |
| 2026-09-17 | CNY 17.82 | +0.91% | CNY 17.66 | CNY 17.90 | CNY 17.56 | 2.23M |
| 2026-09-16 | CNY 17.66 | -0.11% | CNY 17.72 | CNY 17.77 | CNY 17.39 | 2.32M |
| 2026-09-15 | CNY 17.68 | -0.95% | CNY 17.86 | CNY 17.99 | CNY 17.65 | 1.81M |
| 2026-09-14 | CNY 17.85 | +0.56% | CNY 17.72 | CNY 17.98 | CNY 17.60 | 2.09M |
| 2026-09-11 | CNY 17.75 | -2.26% | CNY 18.07 | CNY 18.15 | CNY 17.26 | 5.38M |
| 2026-09-10 | CNY 18.16 | -2.63% | CNY 18.47 | CNY 18.62 | CNY 18.16 | 2.01M |
| 2026-09-09 | CNY 18.65 | -1.37% | CNY 18.60 | CNY 18.69 | CNY 18.38 | 3.06M |
| 2026-09-08 | CNY 18.91 | -1.25% | CNY 19.08 | CNY 19.15 | CNY 18.77 | 4.05M |
| 2026-09-07 | CNY 19.15 | +2.13% | CNY 18.81 | CNY 19.20 | CNY 18.72 | 5.65M |
| 2026-09-04 | CNY 18.75 | +0.91% | CNY 18.69 | CNY 19.08 | CNY 18.58 | 4.51M |
| 2026-09-03 | CNY 18.58 | +0.27% | CNY 18.80 | CNY 18.87 | CNY 18.51 | 2.66M |
| 2026-09-02 | CNY 18.53 | -2.63% | CNY 18.91 | CNY 18.91 | CNY 18.44 | 4.42M |
| 2026-09-01 | CNY 19.03 | +1.06% | CNY 18.82 | CNY 19.18 | CNY 18.73 | 6.18M |
| 2026-08-31 | CNY 18.83 | +0.27% | CNY 18.79 | CNY 19.26 | CNY 18.67 | 7.01M |
| 2026-08-28 | CNY 18.78 | +1.24% | CNY 18.57 | CNY 18.91 | CNY 18.41 | 6.34M |
| 2026-08-27 | CNY 18.55 | +2.77% | CNY 18.00 | CNY 19.04 | CNY 17.41 | 12.53M |
| 2026-08-26 | CNY 18.05 | +0.28% | CNY 18.12 | CNY 18.17 | CNY 17.80 | 2.94M |
| 2026-08-25 | CNY 18.00 | +1.75% | CNY 17.68 | CNY 18.08 | CNY 17.52 | 2.93M |
| 2026-08-24 | CNY 17.69 | -2.80% | CNY 18.24 | CNY 18.24 | CNY 17.60 | 4.41M |
| 2026-08-21 | CNY 18.20 | -1.09% | CNY 18.30 | CNY 18.30 | CNY 17.95 | 2.26M |
| 2026-08-20 | CNY 18.40 | +2.39% | CNY 18.07 | CNY 18.46 | CNY 17.98 | 3.33M |
| 2026-08-19 | CNY 17.97 | -3.44% | CNY 18.50 | CNY 18.57 | CNY 17.84 | 3.81M |
| 2026-08-18 | CNY 18.61 | +0.65% | CNY 18.53 | CNY 18.68 | CNY 18.21 | 3.56M |
| 2026-08-17 | CNY 18.49 | +1.09% | CNY 18.18 | CNY 18.50 | CNY 18.04 | 2.56M |
| 2026-08-14 | CNY 18.29 | +1.16% | CNY 17.98 | CNY 18.37 | CNY 17.91 | 2.97M |
| 2026-08-13 | CNY 18.08 | -2.06% | CNY 18.45 | CNY 18.54 | CNY 18.00 | 3.51M |
| 2026-08-12 | CNY 18.46 | +0.27% | CNY 18.46 | CNY 18.54 | CNY 18.30 | 2.90M |
| 2026-08-11 | CNY 18.41 | -2.07% | CNY 18.75 | CNY 18.75 | CNY 18.32 | 4.17M |
| 2026-08-10 | CNY 18.80 | +3.87% | CNY 18.20 | CNY 18.94 | CNY 18.06 | 8.87M |
| 2026-08-07 | CNY 18.10 | 0.00% | CNY 18.02 | CNY 18.21 | CNY 17.93 | 3.77M |
| 2026-08-06 | CNY 18.10 | +0.39% | CNY 18.03 | CNY 18.21 | CNY 17.87 | 4.11M |
| 2026-08-05 | CNY 18.03 | +0.90% | CNY 17.88 | CNY 18.25 | CNY 17.80 | 5.73M |
| 2026-08-04 | CNY 17.87 | -0.33% | CNY 17.93 | CNY 18.01 | CNY 17.65 | 5.02M |
| 2026-08-03 | CNY 17.93 | +0.90% | CNY 17.64 | CNY 18.00 | CNY 17.42 | 5.17M |
| 2026-07-31 | CNY 17.77 | +0.40% | CNY 17.96 | CNY 18.00 | CNY 17.50 | 6.81M |
| 2026-07-30 | CNY 17.70 | -2.43% | CNY 18.00 | CNY 18.02 | CNY 17.41 | 13.03M |
| 2026-07-29 | CNY 18.14 | +10.01% | CNY 16.45 | CNY 18.14 | CNY 16.41 | 12.95M |
| 2026-07-28 | CNY 16.49 | +1.04% | CNY 16.22 | CNY 16.58 | CNY 16.20 | 4.47M |
| 2026-07-27 | CNY 16.32 | +1.05% | CNY 16.10 | CNY 16.55 | CNY 16.10 | 3.38M |
| 2026-07-24 | CNY 16.15 | -1.94% | CNY 16.48 | CNY 16.48 | CNY 16.08 | 3.68M |
| 2026-07-23 | CNY 16.47 | +5.58% | CNY 15.60 | CNY 16.58 | CNY 15.59 | 6.58M |
| 2026-07-22 | CNY 15.60 | -2.80% | CNY 16.05 | CNY 16.05 | CNY 15.58 | 5.14M |
| 2026-07-21 | CNY 16.05 | +0.50% | CNY 16.08 | CNY 16.28 | CNY 15.50 | 7.67M |
| 2026-07-20 | CNY 15.97 | -0.75% | CNY 16.37 | CNY 16.39 | CNY 15.92 | 7.14M |
| 2026-07-17 | CNY 16.09 | -2.43% | CNY 16.53 | CNY 16.89 | CNY 16.07 | 5.67M |
| 2026-07-16 | CNY 16.49 | -1.02% | CNY 16.66 | CNY 16.93 | CNY 16.44 | 4.63M |
| 2026-07-15 | CNY 16.66 | +2.33% | CNY 16.26 | CNY 16.72 | CNY 16.06 | 5.13M |
| 2026-07-14 | CNY 16.28 | +1.88% | CNY 15.98 | CNY 16.35 | CNY 15.81 | 4.97M |
| 2026-07-13 | CNY 15.98 | -4.88% | CNY 16.75 | CNY 16.77 | CNY 15.87 | 9.31M |
| 2026-07-10 | CNY 16.80 | -1.70% | CNY 17.01 | CNY 17.51 | CNY 16.62 | 11.33M |
| 2026-07-09 | CNY 17.09 | -0.87% | CNY 17.12 | CNY 17.23 | CNY 16.53 | 10.97M |
| 2026-07-08 | CNY 17.24 | -4.65% | CNY 18.11 | CNY 18.30 | CNY 17.11 | 10.79M |
| 2026-07-07 | CNY 18.08 | -3.32% | CNY 18.52 | CNY 18.78 | CNY 17.84 | 10.69M |
| 2026-07-06 | CNY 18.70 | -1.68% | CNY 18.91 | CNY 19.17 | CNY 18.48 | 12.89M |
| 2026-07-03 | CNY 19.02 | +2.53% | CNY 18.87 | CNY 19.21 | CNY 18.73 | 16.21M |
| 2026-07-02 | CNY 18.55 | -2.52% | CNY 19.08 | CNY 19.45 | CNY 18.42 | 14.55M |
| 2026-07-01 | CNY 19.03 | -1.35% | CNY 19.17 | CNY 19.49 | CNY 18.88 | 17.09M |
| 2026-06-30 | CNY 19.29 | +9.98% | CNY 17.63 | CNY 19.29 | CNY 17.58 | 11.76M |
| 2026-06-29 | CNY 17.54 | -2.50% | CNY 17.91 | CNY 17.99 | CNY 17.11 | 8.84M |
| 2026-06-26 | CNY 17.99 | +3.51% | CNY 17.21 | CNY 18.54 | CNY 16.90 | 15.57M |
| 2026-06-25 | CNY 17.38 | -6.91% | CNY 18.69 | CNY 18.88 | CNY 17.37 | 15.11M |
| 2026-06-24 | CNY 18.67 | +4.07% | CNY 18.06 | CNY 19.28 | CNY 17.89 | 15.36M |
| 2026-06-23 | CNY 17.94 | +1.47% | CNY 17.55 | CNY 18.20 | CNY 17.52 | 6.19M |
| 2026-06-22 | CNY 17.68 | -0.84% | CNY 17.82 | CNY 17.98 | CNY 17.02 | 6.00M |
| 2026-06-18 | CNY 17.83 | +1.36% | CNY 17.46 | CNY 18.00 | CNY 17.46 | 5.47M |
| 2026-06-17 | CNY 17.59 | -0.79% | CNY 17.70 | CNY 17.80 | CNY 17.42 | 4.08M |
| 2026-06-16 | CNY 17.73 | +0.62% | CNY 17.62 | CNY 17.85 | CNY 17.37 | 4.99M |
| 2026-06-15 | CNY 17.62 | +1.44% | CNY 17.57 | CNY 17.75 | CNY 17.40 | 5.47M |
| 2026-06-12 | CNY 17.37 | -0.34% | CNY 17.72 | CNY 17.72 | CNY 17.32 | 6.11M |
| 2026-06-11 | CNY 17.43 | -1.80% | CNY 17.62 | CNY 17.72 | CNY 17.22 | 4.02M |
| 2026-06-10 | CNY 17.75 | -1.28% | CNY 17.68 | CNY 17.85 | CNY 17.51 | 4.55M |
| 2026-06-09 | CNY 17.98 | +0.28% | CNY 17.95 | CNY 18.14 | CNY 17.74 | 4.74M |
| 2026-06-08 | CNY 17.93 | -3.13% | CNY 18.41 | CNY 18.45 | CNY 17.60 | 7.94M |
| 2026-06-05 | CNY 18.51 | +1.26% | CNY 18.06 | CNY 18.88 | CNY 17.97 | 7.98M |
| 2026-06-04 | CNY 18.28 | +1.27% | CNY 17.97 | CNY 18.37 | CNY 17.85 | 6.78M |
| 2026-06-03 | CNY 18.05 | -0.33% | CNY 18.00 | CNY 18.20 | CNY 17.81 | 7.26M |
| 2026-06-02 | CNY 18.11 | -3.21% | CNY 18.71 | CNY 18.76 | CNY 17.65 | 12.52M |
| 2026-06-01 | CNY 18.71 | -1.89% | CNY 19.07 | CNY 19.07 | CNY 18.56 | 8.26M |
| 2026-05-29 | CNY 19.07 | +0.58% | CNY 19.01 | CNY 19.93 | CNY 18.89 | 9.52M |
| 2026-05-28 | CNY 18.96 | +1.07% | CNY 18.76 | CNY 19.17 | CNY 18.60 | 5.88M |
| 2026-05-27 | CNY 18.76 | -3.79% | CNY 18.90 | CNY 19.09 | CNY 18.40 | 8.17M |
| 2026-05-26 | CNY 19.50 | -1.27% | CNY 19.73 | CNY 19.95 | CNY 19.33 | 7.07M |